Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comcast Corp (NQ: CMCSA )

39.62 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 6.922 7.097 6.903 7.060 54,872,536 +0.13(+1.83%)
Jun 27, 2008 6.922 7.011 6.877 6.933 106,843,200 +0.01(+0.11%)
Jun 26, 2008 7.080 7.089 6.922 6.926 60,921,752 -0.24(-3.37%)
Jun 25, 2008 7.078 7.253 7.071 7.168 55,226,572 +0.10(+1.48%)
Jun 24, 2008 7.078 7.123 7.008 7.063 89,407,408 -0.06(-0.89%)
Jun 23, 2008 7.342 7.443 7.112 7.127 70,737,464 -0.20(-2.79%)
Jun 20, 2008 7.629 7.636 7.264 7.331 103,249,848 -0.32(-4.14%)
Jun 19, 2008 7.584 7.715 7.469 7.648 62,776,100 +0.03(+0.44%)
Jun 18, 2008 7.804 7.826 7.588 7.614 61,310,556 -0.24(-3.08%)
Jun 17, 2008 7.901 7.953 7.826 7.856 43,494,860 -0.06(-0.80%)
Jun 16, 2008 8.016 8.038 7.826 7.919 61,474,768 -0.17(-2.12%)
Jun 13, 2008 8.012 8.120 7.968 8.091 53,639,340 +0.15(+1.83%)
Jun 12, 2008 8.053 8.072 7.893 7.945 47,252,688 -0.06(-0.70%)
Jun 11, 2008 8.038 8.109 7.971 8.001 65,624,772 -0.09(-1.10%)
Jun 10, 2008 8.113 8.191 8.035 8.091 57,116,380 -0.08(-1.00%)
Jun 09, 2008 8.180 8.239 8.107 8.172 50,541,456 +0.01(+0.09%)
Jun 06, 2008 8.422 8.425 8.165 8.165 57,921,900 -0.29(-3.43%)
Jun 05, 2008 8.381 8.507 8.366 8.455 36,022,628 +0.03(+0.40%)
Jun 04, 2008 8.224 8.455 8.224 8.422 51,370,328 +0.13(+1.62%)
Jun 03, 2008 8.409 8.429 8.198 8.288 56,871,612 -0.09(-1.11%)
Jun 02, 2008 8.353 8.398 8.262 8.381 64,295,376 +0.01(+0.09%)
May 30, 2008 8.291 8.455 8.243 8.373 54,610,308 +0.13(+1.58%)
May 29, 2008 8.061 8.280 8.061 8.243 51,221,460 +0.15(+1.89%)
May 28, 2008 8.171 8.184 8.005 8.091 39,222,332 -0.06(-0.69%)
May 27, 2008 8.094 8.157 8.001 8.146 33,077,608 +0.10(+1.25%)
May 26, 2008 8.146 8.224 8.031 8.046 44,200,396 +0.00(+0.00%)
May 23, 2008 8.146 8.224 8.031 8.046 44,200,396 -0.22(-2.61%)
May 22, 2008 8.124 8.295 8.083 8.262 39,223,476 +0.16(+2.02%)
May 21, 2008 8.139 8.206 8.076 8.098 42,227,564 -0.05(-0.64%)
May 20, 2008 8.161 8.243 8.143 8.150 40,927,772 -0.06(-0.77%)
May 19, 2008 8.217 8.314 8.154 8.213 39,217,772 -0.00(-0.05%)
May 16, 2008 8.399 8.399 8.180 8.217 70,708,224 -0.17(-2.04%)
May 15, 2008 8.277 8.403 8.172 8.388 55,655,844 +0.06(+0.76%)
May 14, 2008 8.284 8.444 8.221 8.325 41,307,464 +0.10(+1.27%)
May 13, 2008 8.251 8.277 8.154 8.221 38,003,656 +0.02(+0.23%)
May 12, 2008 8.068 8.224 8.046 8.202 40,692,932 +0.13(+1.66%)
May 09, 2008 8.046 8.187 8.046 8.068 35,388,004 -0.14(-1.68%)
May 08, 2008 8.098 8.251 8.035 8.206 57,859,756 +0.18(+2.23%)
May 07, 2008 8.284 8.291 8.020 8.027 54,722,556 -0.10(-1.28%)
May 06, 2008 7.968 8.139 7.968 8.131 50,797,128 +0.08(+1.02%)
May 05, 2008 8.105 8.187 8.009 8.050 44,299,348 -0.13(-1.55%)
May 02, 2008 8.314 8.362 8.061 8.176 53,108,272 -0.13(-1.52%)
May 01, 2008 7.930 8.321 7.875 8.303 125,119,456 +0.65(+8.56%)
Apr 30, 2008 7.629 7.823 7.596 7.648 78,665,256 +0.11(+1.43%)
Apr 29, 2008 7.339 7.558 7.339 7.540 33,509,824 +0.15(+2.07%)
Apr 28, 2008 7.238 7.413 7.238 7.387 41,501,636 +0.12(+1.64%)
Apr 25, 2008 7.398 7.406 7.175 7.268 37,568,328 -0.09(-1.26%)
Apr 24, 2008 7.357 7.454 7.257 7.361 38,403,932 +0.01(+0.10%)
Apr 23, 2008 7.450 7.469 7.268 7.354 35,134,648 -0.06(-0.75%)
Apr 22, 2008 7.454 7.499 7.357 7.409 33,026,198 -0.12(-1.53%)
Apr 21, 2008 7.495 7.558 7.447 7.525 32,170,134 -0.02(-0.30%)
Apr 18, 2008 7.618 7.655 7.532 7.547 47,724,264 +0.04(+0.60%)
Apr 17, 2008 7.491 7.577 7.436 7.503 43,683,368 +0.09(+1.15%)
Apr 16, 2008 7.342 7.421 7.328 7.417 47,595,552 +0.08(+1.12%)
Apr 15, 2008 7.313 7.409 7.298 7.335 29,505,298 -0.02(-0.30%)
Apr 14, 2008 7.261 7.406 7.261 7.357 30,558,850 +0.04(+0.61%)
Apr 11, 2008 7.324 7.462 7.302 7.313 47,201,472 -0.12(-1.55%)
Apr 10, 2008 7.417 7.525 7.380 7.428 41,748,344 -0.05(-0.70%)
Apr 09, 2008 7.625 7.663 7.432 7.480 35,712,440 -0.15(-2.00%)
Apr 08, 2008 7.651 7.696 7.562 7.633 30,057,586 -0.09(-1.20%)
Apr 07, 2008 7.625 7.730 7.588 7.726 43,104,444 +0.17(+2.32%)
Apr 04, 2008 7.625 7.663 7.484 7.551 41,463,392 -0.06(-0.73%)
Apr 03, 2008 7.674 7.696 7.484 7.607 73,191,072 -0.01(-0.20%)
Apr 02, 2008 7.551 7.685 7.486 7.622 51,182,092 +0.13(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.